Janus Henderson Mortgage-Backed Securities ETF (JMBS)
NYSEARCA: JMBS · Real-Time Price · USD
45.36
+0.03 (0.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed
JMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 45.27 | 45.41 | 45.26 | 45.36 | 45.36 | 0.07% | 460,386 |
| Jun 25, 2026 | 45.37 | 45.43 | 45.31 | 45.33 | 45.33 | 0.11% | 951,882 |
| Jun 24, 2026 | 45.23 | 45.30 | 45.21 | 45.28 | 45.28 | 0.49% | 496,215 |
| Jun 23, 2026 | 45.04 | 45.10 | 45.03 | 45.06 | 45.06 | 0.16% | 413,462 |
| Jun 22, 2026 | 45.00 | 45.04 | 44.96 | 44.99 | 44.99 | -0.20% | 409,469 |
| Jun 18, 2026 | 45.08 | 45.23 | 45.06 | 45.08 | 45.08 | 0.20% | 1,681,487 |
| Jun 17, 2026 | 45.23 | 45.28 | 44.96 | 44.99 | 44.99 | -0.57% | 872,470 |
| Jun 16, 2026 | 45.21 | 45.31 | 45.17 | 45.25 | 45.25 | 0.18% | 842,637 |
| Jun 15, 2026 | 45.20 | 45.27 | 45.14 | 45.17 | 45.17 | -0.01% | 2,308,501 |
| Jun 12, 2026 | 45.16 | 45.20 | 45.07 | 45.18 | 45.18 | 0.06% | 707,788 |
| Jun 11, 2026 | 44.86 | 45.17 | 44.85 | 45.15 | 45.15 | 0.67% | 576,529 |
| Jun 10, 2026 | 44.92 | 44.97 | 44.82 | 44.85 | 44.85 | -0.02% | 659,171 |
| Jun 9, 2026 | 44.83 | 44.89 | 44.78 | 44.86 | 44.86 | 0.22% | 541,405 |
| Jun 8, 2026 | 44.88 | 44.91 | 44.73 | 44.76 | 44.76 | -0.04% | 490,617 |
| Jun 5, 2026 | 44.83 | 44.87 | 44.70 | 44.78 | 44.78 | -0.53% | 483,612 |
| Jun 4, 2026 | 45.03 | 45.07 | 44.99 | 45.02 | 45.02 | 0.18% | 446,872 |
| Jun 3, 2026 | 44.95 | 45.00 | 44.88 | 44.94 | 44.94 | -0.29% | 380,996 |
| Jun 2, 2026 | 45.11 | 45.13 | 45.02 | 45.07 | 45.07 | 0.16% | 358,332 |
| Jun 1, 2026 | 44.90 | 45.02 | 44.84 | 45.00 | 45.00 | -0.24% | 893,032 |
| May 29, 2026 | 45.10 | 45.16 | 45.05 | 45.11 | 45.11 | 0.18% | 658,140 |
| May 28, 2026 | 45.08 | 45.26 | 45.05 | 45.22 | 45.03 | 0.24% | 406,837 |
| May 27, 2026 | 45.14 | 45.20 | 45.09 | 45.11 | 44.92 | -0.09% | 444,049 |
| May 26, 2026 | 45.14 | 45.17 | 45.08 | 45.15 | 44.96 | 0.36% | 491,594 |
| May 22, 2026 | 45.02 | 45.03 | 44.82 | 44.99 | 44.80 | 0.20% | 651,621 |
| May 21, 2026 | 44.68 | 44.92 | 44.60 | 44.90 | 44.71 | 0.18% | 1,054,535 |
| May 20, 2026 | 44.50 | 44.86 | 44.50 | 44.82 | 44.63 | 0.74% | 933,171 |
| May 19, 2026 | 44.58 | 44.64 | 44.42 | 44.49 | 44.30 | -0.49% | 645,477 |
| May 18, 2026 | 44.80 | 44.83 | 44.62 | 44.71 | 44.52 | -0.09% | 587,849 |
| May 15, 2026 | 44.82 | 44.86 | 44.72 | 44.75 | 44.56 | -0.79% | 479,259 |
| May 14, 2026 | 45.24 | 45.24 | 45.10 | 45.11 | 44.91 | -0.06% | 439,135 |
| May 13, 2026 | 45.07 | 45.15 | 45.02 | 45.13 | 44.94 | 0.04% | 525,187 |
| May 12, 2026 | 45.16 | 45.20 | 45.07 | 45.11 | 44.92 | -0.42% | 535,637 |
| May 11, 2026 | 45.32 | 45.34 | 45.26 | 45.30 | 45.11 | -0.20% | 929,874 |
| May 8, 2026 | 45.38 | 45.41 | 45.32 | 45.39 | 45.20 | 0.27% | 304,122 |
| May 7, 2026 | 45.46 | 45.48 | 45.21 | 45.27 | 45.08 | -0.22% | 965,122 |
| May 6, 2026 | 45.30 | 45.40 | 45.27 | 45.37 | 45.18 | 0.53% | 972,304 |
| May 5, 2026 | 45.12 | 45.19 | 45.09 | 45.13 | 44.94 | 0.29% | 481,929 |
| May 4, 2026 | 45.14 | 45.16 | 44.95 | 45.00 | 44.81 | -0.42% | 341,394 |
| May 1, 2026 | 45.19 | 45.32 | 45.16 | 45.19 | 45.00 | 0.04% | 455,697 |
| Apr 30, 2026 | 45.20 | 45.24 | 45.13 | 45.17 | 44.98 | 0.13% | 723,120 |
| Apr 29, 2026 | 45.40 | 45.43 | 45.25 | 45.30 | 44.92 | -0.51% | 600,427 |
| Apr 28, 2026 | 45.53 | 45.56 | 45.49 | 45.53 | 45.15 | -0.11% | 364,377 |
| Apr 27, 2026 | 45.63 | 45.64 | 45.54 | 45.58 | 45.20 | -0.09% | 383,726 |
| Apr 24, 2026 | 45.51 | 45.63 | 45.46 | 45.62 | 45.24 | 0.22% | 408,181 |
| Apr 23, 2026 | 45.60 | 45.64 | 45.45 | 45.52 | 45.14 | -0.13% | 359,905 |
| Apr 22, 2026 | 45.62 | 45.65 | 45.57 | 45.58 | 45.20 | 0.15% | 463,254 |
| Apr 21, 2026 | 45.60 | 45.65 | 45.49 | 45.51 | 45.13 | -0.39% | 512,204 |
| Apr 20, 2026 | 45.73 | 45.74 | 45.64 | 45.69 | 45.31 | -0.09% | 572,776 |
| Apr 17, 2026 | 45.72 | 45.80 | 45.69 | 45.73 | 45.34 | 0.40% | 663,254 |
| Apr 16, 2026 | 45.62 | 45.64 | 45.49 | 45.55 | 45.17 | -0.13% | 748,995 |
| Apr 15, 2026 | 45.59 | 45.62 | 45.52 | 45.61 | 45.23 | -0.13% | 925,413 |
| Apr 14, 2026 | 45.51 | 45.67 | 45.50 | 45.67 | 45.29 | 0.26% | 475,842 |
| Apr 13, 2026 | 45.44 | 45.55 | 45.40 | 45.55 | 45.17 | 0.22% | 596,905 |
| Apr 10, 2026 | 45.46 | 45.51 | 45.39 | 45.45 | 45.07 | -0.12% | 591,170 |
| Apr 9, 2026 | 45.44 | 45.59 | 45.36 | 45.51 | 45.12 | -0.05% | 795,752 |
| Apr 8, 2026 | 45.64 | 45.66 | 45.47 | 45.53 | 45.15 | 0.42% | 824,250 |
| Apr 7, 2026 | 45.30 | 45.35 | 45.15 | 45.34 | 44.96 | 0.07% | 552,770 |
| Apr 6, 2026 | 45.33 | 45.39 | 45.28 | 45.31 | 44.93 | -0.09% | 514,773 |
| Apr 2, 2026 | 45.17 | 45.36 | 45.17 | 45.35 | 44.97 | 0.31% | 670,717 |
| Apr 1, 2026 | 45.22 | 45.29 | 45.15 | 45.21 | 44.83 | 0.07% | 1,146,145 |
| Mar 31, 2026 | 45.19 | 45.26 | 45.12 | 45.18 | 44.80 | 0.25% | 788,591 |
| Mar 30, 2026 | 45.28 | 45.37 | 45.22 | 45.27 | 44.69 | 0.80% | 604,703 |
| Mar 27, 2026 | 44.77 | 44.98 | 44.76 | 44.91 | 44.33 | - | 1,265,356 |
| Mar 26, 2026 | 45.16 | 45.22 | 44.90 | 44.91 | 44.33 | -0.82% | 1,295,514 |
| Mar 25, 2026 | 45.24 | 45.30 | 45.16 | 45.28 | 44.70 | 0.51% | 869,259 |
| Mar 24, 2026 | 44.97 | 45.20 | 44.93 | 45.05 | 44.47 | -0.44% | 4,710,293 |
| Mar 23, 2026 | 45.18 | 45.35 | 45.11 | 45.25 | 44.67 | 0.38% | 890,116 |
| Mar 20, 2026 | 45.39 | 45.39 | 45.08 | 45.08 | 44.50 | -0.81% | 863,935 |
| Mar 19, 2026 | 45.30 | 45.53 | 45.30 | 45.45 | 44.87 | -0.11% | 1,043,865 |
| Mar 18, 2026 | 45.64 | 45.69 | 45.48 | 45.50 | 44.92 | -0.50% | 499,664 |
| Mar 17, 2026 | 45.75 | 45.78 | 45.70 | 45.73 | 45.14 | 0.18% | 548,192 |
| Mar 16, 2026 | 45.62 | 45.67 | 45.58 | 45.65 | 45.07 | 0.46% | 689,657 |
| Mar 13, 2026 | 45.56 | 45.58 | 45.39 | 45.44 | 44.86 | -0.02% | 890,788 |
| Mar 12, 2026 | 45.50 | 45.57 | 45.37 | 45.45 | 44.87 | -0.35% | 895,098 |
| Mar 11, 2026 | 45.70 | 45.74 | 45.59 | 45.61 | 45.03 | -0.57% | 935,760 |
| Mar 10, 2026 | 46.00 | 46.02 | 45.87 | 45.87 | 45.28 | -0.07% | 819,305 |
| Mar 9, 2026 | 45.75 | 45.95 | 45.73 | 45.90 | 45.31 | 0.15% | 655,404 |
| Mar 6, 2026 | 45.74 | 45.93 | 45.70 | 45.83 | 45.24 | -0.07% | 662,683 |
| Mar 5, 2026 | 45.86 | 45.91 | 45.81 | 45.86 | 45.27 | -0.30% | 939,244 |
| Mar 4, 2026 | 46.03 | 46.04 | 45.94 | 46.00 | 45.41 | -0.02% | 637,333 |
| Mar 3, 2026 | 45.90 | 46.07 | 45.88 | 46.01 | 45.42 | -0.22% | 742,012 |
| Mar 2, 2026 | 46.15 | 46.17 | 46.06 | 46.11 | 45.52 | -0.39% | 651,758 |
| Feb 27, 2026 | 46.30 | 46.32 | 46.26 | 46.29 | 45.70 | 0.22% | 867,044 |
| Feb 26, 2026 | 46.27 | 46.39 | 46.27 | 46.38 | 45.60 | 0.13% | 640,351 |
| Feb 25, 2026 | 46.31 | 46.35 | 46.29 | 46.32 | 45.54 | 0.04% | 818,886 |
| Feb 24, 2026 | 46.31 | 46.36 | 46.26 | 46.30 | 45.52 | -0.13% | 770,322 |
| Feb 23, 2026 | 46.28 | 46.39 | 46.26 | 46.36 | 45.58 | 0.28% | 573,930 |
| Feb 20, 2026 | 46.17 | 46.24 | 46.13 | 46.23 | 45.45 | 0.13% | 2,594,562 |
| Feb 19, 2026 | 46.12 | 46.19 | 46.12 | 46.17 | 45.39 | 0.02% | 749,669 |
| Feb 18, 2026 | 46.15 | 46.20 | 46.14 | 46.16 | 45.38 | -0.15% | 545,193 |
| Feb 17, 2026 | 46.27 | 46.28 | 46.20 | 46.23 | 45.45 | -0.11% | 572,930 |
| Feb 13, 2026 | 46.23 | 46.29 | 46.21 | 46.28 | 45.50 | 0.37% | 696,330 |
| Feb 12, 2026 | 45.95 | 46.12 | 45.95 | 46.11 | 45.33 | 0.48% | 770,268 |
| Feb 11, 2026 | 45.93 | 45.97 | 45.89 | 45.89 | 45.12 | -0.20% | 585,935 |
| Feb 10, 2026 | 45.97 | 46.00 | 45.92 | 45.98 | 45.20 | 0.26% | 636,176 |
| Feb 9, 2026 | 45.83 | 45.87 | 45.80 | 45.86 | 45.09 | 0.02% | 624,847 |
| Feb 6, 2026 | 45.87 | 45.89 | 45.79 | 45.85 | 45.08 | 0.11% | 864,279 |
| Feb 5, 2026 | 45.71 | 45.81 | 45.69 | 45.80 | 45.03 | 0.35% | 872,470 |
| Feb 4, 2026 | 45.64 | 45.72 | 45.62 | 45.64 | 44.87 | -0.02% | 753,397 |
| Feb 3, 2026 | 45.62 | 45.65 | 45.59 | 45.65 | 44.88 | 0.04% | 774,923 |